Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.11 | 35.22 | 34.35 | 34.46 | 7,549,295 | -0.64(-1.83%) |
Sep 29, 2005 | 34.74 | 35.13 | 34.47 | 35.11 | 10,989,851 | +0.37(+1.07%) |
Sep 28, 2005 | 34.73 | 34.85 | 33.61 | 34.73 | 9,043,333 | +0.88(+2.61%) |
Sep 27, 2005 | 33.76 | 33.98 | 33.17 | 33.85 | 7,777,589 | -0.26(-0.75%) |
Sep 26, 2005 | 33.35 | 34.51 | 32.77 | 34.11 | 11,261,258 | +0.77(+2.30%) |
Sep 23, 2005 | 33.34 | 33.54 | 32.98 | 33.34 | 7,817,554 | -0.42(-1.23%) |
Sep 22, 2005 | 33.83 | 33.83 | 32.92 | 33.76 | 11,125,349 | -0.02(-0.06%) |
Sep 21, 2005 | 33.06 | 33.84 | 33.06 | 33.78 | 8,598,926 | +1.04(+3.17%) |
Sep 20, 2005 | 32.74 | 34.03 | 32.67 | 32.74 | 8,980,100 | -0.95(-2.82%) |
Sep 19, 2005 | 33.69 | 34.52 | 33.39 | 33.69 | 17,395,898 | -0.07(-0.22%) |
Sep 16, 2005 | 33.61 | 33.76 | 33.02 | 33.76 | 17,909,422 | +0.89(+2.71%) |
Sep 15, 2005 | 32.62 | 33.01 | 32.34 | 32.87 | 11,814,337 | +0.77(+2.39%) |
Sep 14, 2005 | 30.82 | 32.18 | 30.82 | 32.10 | 13,965,060 | +1.61(+5.27%) |
Sep 13, 2005 | 30.92 | 30.92 | 30.44 | 30.50 | 6,319,821 | -0.42(-1.37%) |
Sep 12, 2005 | 30.83 | 30.99 | 30.64 | 30.92 | 7,046,310 | -0.09(-0.28%) |
Sep 09, 2005 | 30.32 | 31.10 | 30.23 | 31.01 | 10,604,982 | +1.05(+3.51%) |
Sep 08, 2005 | 29.83 | 30.43 | 29.83 | 29.96 | 7,069,167 | +0.39(+1.31%) |
Sep 07, 2005 | 29.54 | 29.72 | 29.47 | 29.57 | 3,359,804 | +0.04(+0.15%) |
Sep 06, 2005 | 29.96 | 29.96 | 29.38 | 29.53 | 4,188,943 | -0.22(-0.74%) |
Sep 02, 2005 | 29.74 | 30.07 | 29.61 | 29.74 | 4,880,531 | -0.16(-0.54%) |
Sep 01, 2005 | 29.41 | 29.94 | 29.37 | 29.91 | 7,901,316 | +0.99(+3.41%) |
Aug 31, 2005 | 28.43 | 28.92 | 28.28 | 28.92 | 4,479,511 | +0.52(+1.83%) |
Aug 30, 2005 | 28.29 | 28.73 | 28.06 | 28.40 | 5,931,667 | -0.31(-1.07%) |
Aug 29, 2005 | 28.63 | 28.98 | 28.66 | 28.71 | 3,568,389 | +0.08(+0.28%) |
Aug 26, 2005 | 28.79 | 28.90 | 28.63 | 28.63 | 2,988,211 | -0.04(-0.13%) |
Aug 25, 2005 | 28.71 | 29.04 | 28.63 | 28.66 | 3,777,932 | +0.13(+0.46%) |
Aug 24, 2005 | 29.41 | 29.56 | 28.47 | 28.53 | 7,263,244 | -0.69(-2.37%) |
Aug 23, 2005 | 29.34 | 29.73 | 29.21 | 29.23 | 4,167,729 | -0.12(-0.42%) |
Aug 22, 2005 | 29.63 | 29.99 | 29.20 | 29.35 | 5,161,655 | -0.11(-0.37%) |
Aug 19, 2005 | 29.36 | 29.55 | 29.23 | 29.46 | 4,063,162 | +0.14(+0.47%) |
Aug 18, 2005 | 29.39 | 29.69 | 29.16 | 29.32 | 4,504,010 | +0.15(+0.50%) |
Aug 17, 2005 | 29.77 | 29.77 | 29.17 | 29.17 | 8,048,037 | -0.67(-2.25%) |
Aug 16, 2005 | 30.00 | 30.46 | 29.81 | 29.85 | 5,831,618 | -0.15(-0.51%) |
Aug 15, 2005 | 30.09 | 30.09 | 29.71 | 30.00 | 5,254,724 | -0.30(-0.99%) |
Aug 12, 2005 | 30.28 | 30.42 | 29.89 | 30.30 | 8,101,142 | +0.09(+0.29%) |
Aug 11, 2005 | 29.44 | 30.30 | 29.43 | 30.21 | 10,347,809 | +1.10(+3.76%) |
Aug 10, 2005 | 29.04 | 29.26 | 28.90 | 29.12 | 5,656,154 | +0.44(+1.53%) |
Aug 09, 2005 | 28.45 | 28.88 | 28.26 | 28.68 | 4,882,994 | +0.21(+0.74%) |
Aug 08, 2005 | 28.61 | 29.15 | 28.40 | 28.47 | 4,736,957 | -0.17(-0.59%) |
Aug 05, 2005 | 29.04 | 29.12 | 28.41 | 28.63 | 4,980,443 | -0.28(-0.99%) |
Aug 04, 2005 | 29.44 | 29.66 | 28.86 | 28.92 | 8,192,979 | -0.43(-1.47%) |
Aug 03, 2005 | 28.24 | 29.42 | 28.24 | 29.35 | 11,057,737 | +1.48(+5.32%) |
Aug 02, 2005 | 27.51 | 28.26 | 27.51 | 27.87 | 5,495,883 | +0.40(+1.46%) |
Aug 01, 2005 | 27.70 | 27.81 | 27.35 | 27.46 | 4,682,348 | +0.03(+0.11%) |
Jul 29, 2005 | 27.80 | 28.08 | 27.41 | 27.44 | 6,049,099 | -0.29(-1.05%) |
Jul 28, 2005 | 27.82 | 27.91 | 27.66 | 27.73 | 4,988,245 | +0.06(+0.21%) |
Jul 27, 2005 | 27.63 | 27.86 | 27.51 | 27.67 | 5,584,436 | +0.34(+1.26%) |
Jul 26, 2005 | 27.65 | 27.65 | 27.20 | 27.33 | 4,727,787 | -0.39(-1.42%) |
Jul 25, 2005 | 28.16 | 28.18 | 27.63 | 27.72 | 4,923,507 | -0.36(-1.28%) |
Jul 22, 2005 | 28.05 | 28.33 | 27.90 | 28.08 | 3,755,212 | +0.07(+0.23%) |
Jul 21, 2005 | 27.66 | 28.30 | 27.66 | 28.01 | 7,737,213 | +0.67(+2.46%) |
Jul 20, 2005 | 27.42 | 27.87 | 27.28 | 27.34 | 7,437,064 | +0.17(+0.62%) |
Jul 19, 2005 | 26.95 | 27.34 | 26.70 | 27.17 | 3,811,464 | +0.23(+0.84%) |
Jul 18, 2005 | 26.93 | 27.24 | 26.87 | 26.95 | 4,669,072 | +0.01(+0.05%) |
Jul 15, 2005 | 27.25 | 27.30 | 26.93 | 26.93 | 7,746,246 | -0.37(-1.36%) |
Jul 14, 2005 | 27.90 | 28.02 | 27.26 | 27.30 | 6,743,150 | -0.49(-1.76%) |
Jul 13, 2005 | 28.02 | 28.06 | 27.76 | 27.79 | 4,893,944 | -0.31(-1.09%) |
Jul 12, 2005 | 28.48 | 28.55 | 28.03 | 28.10 | 5,179,037 | -0.15(-0.52%) |
Jul 11, 2005 | 27.95 | 28.44 | 27.80 | 28.25 | 5,385,569 | +0.45(+1.60%) |
Jul 08, 2005 | 27.91 | 28.26 | 27.75 | 27.80 | 4,860,685 | -0.04(-0.16%) |
Jul 07, 2005 | 28.14 | 28.31 | 27.64 | 27.84 | 6,121,775 | -0.10(-0.37%) |
Jul 06, 2005 | 27.91 | 28.36 | 27.90 | 27.95 | 5,039,159 | +0.17(+0.61%) |
Jul 05, 2005 | 28.13 | 28.19 | 27.73 | 27.78 | 6,518,278 | -0.66(-2.34%) |